SENSEX

Sensex

84481.81 -77.84 (-0.09%)

L: 84238.43 H: 84780.19

Back to Option Chain

Historical option data for SENSEX
18 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SENSEX 18-DEC-2025 87000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-2.45 -49.00	-	15,35,130 3,07,02,600	-29,070 -5,81,400	89,211 17,84,220
17 Dec	84559.65	2.2 ₹ 44	-1.9 -38.00	-	9,18,062 1,83,61,240	19,979 3,99,580	1,18,281 23,65,620
16 Dec	84679.86	3.85 ₹ 77	-6.85 -137.00	-	4,40,683 88,13,660	65,465 13,09,300	98,302 19,66,040
15 Dec	85213.36	9.75 ₹ 195	-10.7 -214.00	-	2,64,860 52,97,200	8,602 1,72,040	32,837 6,56,740
12 Dec	85267.66	21.6 ₹ 432	4.15 83.00	-	3,90,124 78,02,480	5,645 1,12,900	24,235 4,84,700
11 Dec	84818.13	16.4 ₹ 328	-13.55 -271.00	-	69,966 13,99,320	8,220 1,64,400	18,590 3,71,800
10 Dec	84391.27	30 ₹ 600	-2.6 -52.00	-	42,199 8,43,980	2,321 46,420	10,370 2,07,400
9 Dec	84666.28	31.95 ₹ 639	-56.4 -1128.00	-	27,153 5,43,060	5,086 1,01,720	8,049 1,60,980
8 Dec	85102.69	84.55 ₹ 1,691	-92.9 -1858.00	-	9,328 1,86,560	816 16,320	2,963 59,260
5 Dec	85712.37	178.1 ₹ 3,562	21.35 427.00	-	11,669 2,33,380	1,905 38,100	2,147 42,940
4 Dec	85265.32	153 ₹ 3,060	-0.55 -11.00	-	344 6,880	221 4,420	242 4,840
3 Dec	85106.81	145.75 ₹ 2,915	-49.25 -985.00	-	89 1,780	2 40	21 420
2 Dec	85138.27	195 ₹ 3,900	-220 -4400.00	-	36 720	-7 -140	19 380
1 Dec	85641.90	415 ₹ 8,300	4.7 94.00	-	32 640	24 480	26 520

28 Nov	85706.67	416.6 ₹ 8,332	-15.4 -308.00	-	79 1,580	1 20	2 40
27 Nov	85720.38	432 ₹ 8,640	-51.35 -1027.00	-	2 40	1 20	1 20
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 87000 expiring on 18DEC2025

Delta for 87000 CE is -

Historical price for 87000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -29070 which decreased total open position to 89211

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.2, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 19979 which increased total open position to 118281

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3.85, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 65465 which increased total open position to 98302

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 9.75, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 8602 which increased total open position to 32837

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 21.6, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 5645 which increased total open position to 24235

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 16.4, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 8220 which increased total open position to 18590

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 30, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 2321 which increased total open position to 10370

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 31.95, which was -56.4 lower than the previous day. The implied volatity was -, the open interest changed by 5086 which increased total open position to 8049

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 84.55, which was -92.9 lower than the previous day. The implied volatity was -, the open interest changed by 816 which increased total open position to 2963

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 178.1, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 1905 which increased total open position to 2147

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 153, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 221 which increased total open position to 242

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 145.75, which was -49.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 195, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 19

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 415, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 26

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 416.6, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 432, which was -51.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SENSEX 18DEC2025 87000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2535 ₹ 50,700	153 3060.00	-	89 1,780	-49 -980	71 1,420
17 Dec	84559.65	2368.95 ₹ 47,379	136.2 2724.00	-	61 1,220	-20 -400	120 2,400
16 Dec	84679.86	2232.25 ₹ 44,645	476.05 9521.00	-	8 160	4 80	140 2,800
15 Dec	85213.36	1761.35 ₹ 35,227	108.6 2172.00	-	223 4,460	-27 -540	136 2,720
12 Dec	85267.66	1651.85 ₹ 33,037	-390.15 -7803.00	-	437 8,740	-47 -940	163 3,260
11 Dec	84818.13	2030 ₹ 40,600	-377 -7540.00	-	76 1,520	55 1,100	210 4,200
10 Dec	84391.27	2407 ₹ 48,140	200 4000.00	-	140 2,800	101 2,020	155 3,100
9 Dec	84666.28	2207 ₹ 44,140	515.1 10302.00	-	11 220	-1 -20	54 1,080
8 Dec	85102.69	1675.7 ₹ 33,514	483.25 9665.00	-	9 180	-1 -20	55 1,100
5 Dec	85712.37	1186.2 ₹ 23,724	-521.2 -10424.00	-	79 1,580	56 1,120	56 1,120
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	85706.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 87000 expiring on 18DEC2025

Delta for 87000 PE is -

Historical price for 87000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 2535, which was 153 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 71

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2368.95, which was 136.2 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 120

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2232.25, which was 476.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 140

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1761.35, which was 108.6 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 136

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1651.85, which was -390.15 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 163

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2030, which was -377 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 210

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 2407, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 155

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2207, which was 515.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 54

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1675.7, which was 483.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 55

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1186.2, which was -521.2 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 56

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for SENSEX

SENSEX

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD